Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	17.99	18.01	17.95	17.99	2,264,407	+0.04(+0.22%)
Nov 29, 2016	17.97	17.97	17.94	17.95	1,054,439	-0.03(-0.18%)
Nov 28, 2016	18.00	18.02	17.97	17.99	2,076,478	-0.02(-0.11%)
Nov 25, 2016	17.99	18.01	17.98	18.01	835,584	+0.03(+0.15%)
Nov 23, 2016		17.98	17.98	17.98	0	-0.06(-0.33%)
Nov 22, 2016	17.94	18.04	17.94	18.04	6,049,145	+0.13(+0.73%)
Nov 21, 2016	17.85	17.93	17.81	17.91	4,858,107	+0.09(+0.48%)
Nov 18, 2016	17.82	17.86	17.80	17.82	2,818,464	+0.01(+0.07%)
Nov 17, 2016	17.82	17.87	17.80	17.81	2,808,697	-0.03(-0.15%)
Nov 16, 2016	17.84	17.86	17.78	17.84	1,121,861	-0.05(-0.29%)
Nov 15, 2016	17.78	17.89	17.78	17.89	2,987,528	+0.12(+0.70%)
Nov 14, 2016	17.63	17.77	17.57	17.76	7,523,802	+0.16(+0.89%)
Nov 11, 2016	17.70	17.72	17.55	17.61	5,179,874	-0.12(-0.70%)
Nov 10, 2016	17.84	17.88	17.73	17.73	2,096,594	-0.14(-0.77%)
Nov 09, 2016	17.89	17.95	17.85	17.87	1,169,449	-0.06(-0.33%)
Nov 08, 2016	17.92	17.96	17.91	17.93	1,420,837	-0.05(-0.29%)
Nov 07, 2016	17.89	17.98	17.89	17.98	8,867,053	+0.17(+0.96%)
Nov 04, 2016	17.83	17.83	17.80	17.81	5,868,156	+0.00(+0.00%)
Nov 03, 2016	17.82	17.84	17.78	17.81	2,537,930	+0.01(+0.07%)
Nov 02, 2016	17.85	17.86	17.79	17.80	4,387,456	-0.07(-0.37%)
Nov 01, 2016	17.92	17.92	17.84	17.86	4,974,570	-0.04(-0.23%)
Oct 31, 2016	17.96	17.96	17.89	17.90	7,733,211	-0.05(-0.25%)
Oct 28, 2016	17.99	18.00	17.94	17.95	878,425	-0.04(-0.22%)
Oct 27, 2016	18.07	18.07	17.97	17.99	2,867,883	-0.07(-0.36%)
Oct 26, 2016	18.10	18.10	18.05	18.05	966,571	-0.05(-0.29%)
Oct 25, 2016	18.11	18.11	18.08	18.11	646,157	-0.01(-0.04%)
Oct 24, 2016	18.11	18.13	18.09	18.11	2,433,973	+0.01(+0.07%)
Oct 21, 2016	18.07	18.10	18.06	18.10	1,885,034	+0.01(+0.07%)
Oct 20, 2016	18.09	18.09	18.06	18.09	992,927	+0.00(+0.00%)
Oct 19, 2016	18.06	18.09	18.03	18.09	1,249,572	+0.05(+0.25%)
Oct 18, 2016	18.02	18.05	18.01	18.04	1,974,755	+0.05(+0.29%)
Oct 17, 2016	18.01	18.03	17.98	17.99	1,967,542	-0.02(-0.11%)
Oct 14, 2016	18.01	18.03	17.99	18.01	1,154,273	+0.03(+0.18%)
Oct 13, 2016	18.00	18.00	17.95	17.97	2,997,210	-0.05(-0.25%)
Oct 12, 2016	17.99	18.03	17.99	18.02	1,396,543	+0.01(+0.07%)
Oct 11, 2016	18.05	18.07	17.99	18.01	1,465,292	-0.07(-0.36%)
Oct 10, 2016	18.03	18.08	18.03	18.07	1,489,326	+0.05(+0.25%)
Oct 07, 2016	17.99	18.03	17.97	18.03	1,421,949	+0.04(+0.22%)
Oct 06, 2016	17.98	17.99	17.96	17.99	559,052	+0.01(+0.07%)
Oct 05, 2016	17.97	17.98	17.92	17.97	2,214,834	+0.03(+0.15%)
Oct 04, 2016	17.97	17.98	17.92	17.95	1,110,716	+0.00(+0.00%)
Oct 03, 2016	17.92	17.97	17.92	17.95	808,151	-0.00(-0.01%)
Sep 30, 2016	17.94	17.96	17.92	17.95	2,002,799	+0.05(+0.25%)
Sep 29, 2016	17.94	17.94	17.87	17.90	1,931,684	-0.04(-0.22%)
Sep 28, 2016	17.87	17.94	17.84	17.94	959,031	+0.08(+0.47%)
Sep 27, 2016	17.84	17.86	17.79	17.86	1,742,053	+0.04(+0.22%)
Sep 26, 2016	17.86	17.89	17.81	17.82	1,577,906	-0.04(-0.22%)
Sep 23, 2016	17.89	17.92	17.86	17.86	7,207,052	-0.04(-0.22%)
Sep 22, 2016	17.87	17.92	17.85	17.90	5,884,545	+0.04(+0.22%)
Sep 21, 2016	17.79	17.86	17.76	17.86	2,317,784	+0.10(+0.55%)
Sep 20, 2016	17.75	17.77	17.74	17.76	1,565,543	+0.01(+0.07%)
Sep 19, 2016	17.75	17.76	17.73	17.75	1,111,341	+0.03(+0.15%)
Sep 16, 2016	17.73	17.74	17.70	17.72	1,080,557	-0.02(-0.11%)
Sep 15, 2016	17.67	17.76	17.67	17.74	2,877,076	+0.05(+0.29%)
Sep 14, 2016	17.68	17.72	17.67	17.69	2,235,976	+0.01(+0.07%)
Sep 13, 2016	17.72	17.73	17.66	17.68	4,016,741	-0.05(-0.26%)
Sep 12, 2016	17.69	17.75	17.67	17.72	6,632,129	+0.06(+0.33%)
Sep 09, 2016	17.79	17.79	17.67	17.67	2,331,756	-0.14(-0.76%)
Sep 08, 2016	17.83	17.83	17.79	17.80	2,723,281	-0.04(-0.22%)
Sep 07, 2016	17.84	17.85	17.80	17.84	1,935,749	+0.00(+0.00%)
Sep 06, 2016	17.83	17.85	17.82	17.84	1,188,097	+0.01(+0.07%)
Sep 02, 2016	17.81	17.83	17.83	17.83	822,973	+0.08(+0.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.